시장 데이터를 불러오는 중
전체 종목
Copart, Inc. - Common Stock 과거 주가
Copart, Inc. - Common Stock · CPRT · NASDAQ
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Copart, Inc. - Common Stock · CPRT · NASDAQ
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,761 | ₩37,351 | ₩36,506 | ₩36,640 | -0.33% | 728.2만 |
| 2026.10.08 | ₩35,621 | ₩36,975 | ₩35,527 | ₩36,855 | +3.46% | 1205.1만 |
| 2026.10.07 | ₩35,943 | ₩36,117 | ₩35,393 | ₩35,701 | -0.67% | 829.3만 |
| 2026.10.06 | ₩36,895 | ₩37,096 | ₩35,728 | ₩35,969 | -2.51% | 1082.1만 |
| 2026.10.05 | ₩36,492 | ₩37,163 | ₩36,010 | ₩37,083 | +1.62% | 1132.7만 |
| 2026.10.02 | ₩36,600 | ₩36,841 | ₩36,318 | ₩36,506 | -0.26% | 844.5만 |
| 2026.10.01 | ₩36,908 | ₩37,069 | ₩35,969 | ₩36,600 | -0.84% | 728.5만 |
| 2026.09.30 | ₩36,519 | ₩36,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,586 |
| +0.18% |
| 785만 |
| 2026.09.29 | ₩36,372 | ₩36,559 | ₩35,862 | ₩36,399 | +0.07% | 880.9만 |
|---|
| 2026.09.28 | ₩36,814 | ₩36,948 | ₩36,358 | ₩36,506 | -0.84% | 804.5만 |
|---|
| 2026.09.25 | ₩37,391 | ₩37,539 | ₩36,935 | ₩37,002 | -1.04% | 1090.3만 |
|---|
| 2026.09.24 | ₩38,598 | ₩38,732 | ₩37,552 | ₩37,606 | -2.57% | 837.5만 |
|---|
| 2026.09.23 | ₩38,571 | ₩38,719 | ₩37,981 | ₩38,719 | +0.38% | 1102.6만 |
|---|
| 2026.09.22 | ₩39,295 | ₩39,389 | ₩38,491 | ₩38,625 | -1.71% | 877.8만 |
|---|
| 2026.09.21 | ₩39,148 | ₩39,309 | ₩38,504 | ₩38,772 | -0.96% | 1110.4만 |
|---|
| 2026.09.18 | ₩39,751 | ₩39,751 | ₩39,121 | ₩39,269 | -1.21% | 2558.9만 |
|---|
| 2026.09.17 | ₩41,307 | ₩41,307 | ₩39,497 | ₩39,778 | -3.70% | 930.8만 |
|---|
| 2026.09.16 | ₩40,999 | ₩41,522 | ₩40,865 | ₩41,334 | +0.82% | 748.6만 |
|---|
| 2026.09.15 | ₩42,313 | ₩42,688 | ₩41,562 | ₩41,629 | -1.62% | 743.4만 |
|---|
| 2026.09.14 | ₩41,079 | ₩42,688 | ₩40,569 | ₩42,554 | +3.59% | 1128.4만 |
|---|
| 2026.09.11 | ₩42,930 | ₩42,984 | ₩39,671 | ₩40,167 | -6.44% | 2185.4만 |
|---|
| 2026.09.10 | ₩42,796 | ₩43,265 | ₩40,958 | ₩41,240 | -3.64% | 1520.4만 |
|---|
| 2026.09.09 | ₩43,399 | ₩43,587 | ₩42,568 | ₩42,957 | -1.02% | 768.9만 |
|---|
| 2026.09.08 | ₩44,486 | ₩44,968 | ₩43,453 | ₩43,721 | -1.72% | 717.1만 |
|---|
| 2026.09.04 | ₩44,700 | ₩45,478 | ₩44,271 | ₩45,223 | +1.17% | 658.9만 |
|---|
| 2026.09.03 | ₩44,955 | ₩46,189 | ₩44,177 | ₩45,035 | +0.18% | 839.7만 |
|---|
| 2026.09.02 | ₩43,426 | ₩43,574 | ₩42,769 | ₩43,131 | -0.68% | 651.2만 |
|---|
| 2026.09.01 | ₩43,909 | ₩44,070 | ₩43,279 | ₩43,547 | -0.82% | 555.3만 |
|---|
| 2026.08.31 | ₩44,204 | ₩44,901 | ₩43,936 | ₩44,244 | +0.09% | 972.3만 |
|---|
| 2026.08.28 | ₩44,070 | ₩44,593 | ₩44,043 | ₩44,244 | +0.40% | 677.2만 |
|---|
| 2026.08.27 | ₩43,493 | ₩44,204 | ₩43,440 | ₩43,936 | +1.02% | 771.6만 |
|---|
| 2026.08.26 | ₩44,258 | ₩44,821 | ₩43,788 | ₩43,815 | -1.00% | 540.3만 |
|---|
| 2026.08.25 | ₩43,989 | ₩44,928 | ₩43,212 | ₩44,700 | +1.62% | 998.1만 |
|---|
| 2026.08.24 | ₩45,652 | ₩45,706 | ₩44,459 | ₩44,606 | -2.29% | 849.7만 |
|---|
| 2026.08.21 | ₩46,243 | ₩46,403 | ₩45,304 | ₩45,331 | -1.97% | 1108만 |
|---|
| 2026.08.20 | ₩44,915 | ₩46,444 | ₩44,821 | ₩46,041 | +2.51% | 1079.7만 |
|---|
| 2026.08.19 | ₩42,434 | ₩45,438 | ₩42,313 | ₩45,398 | +6.98% | 1373만 |
|---|
| 2026.08.18 | ₩42,943 | ₩44,995 | ₩41,441 | ₩42,259 | -1.59% | 1766.8만 |
|---|
| 2026.08.17 | ₩42,018 | ₩43,118 | ₩41,951 | ₩42,514 | +1.18% | 1965.9만 |
|---|
| 2026.08.14 | ₩39,832 | ₩42,568 | ₩39,698 | ₩42,393 | +6.43% | 1735.8만 |
|---|
| 2026.08.13 | ₩39,134 | ₩39,818 | ₩38,692 | ₩39,416 | +0.72% | 814만 |
|---|
| 2026.08.12 | ₩39,000 | ₩39,161 | ₩38,464 | ₩38,880 | -0.31% | 844.4만 |
|---|
| 2026.08.11 | ₩39,295 | ₩39,778 | ₩39,148 | ₩39,430 | +0.34% | 828.5만 |
|---|
| 2026.08.10 | ₩39,376 | ₩39,792 | ₩38,813 | ₩39,684 | +0.78% | 888.6만 |
|---|
| 2026.08.07 | ₩38,504 | ₩40,046 | ₩38,491 | ₩39,778 | +3.31% | 780.3만 |
|---|
| 2026.08.06 | ₩38,719 | ₩39,000 | ₩38,290 | ₩38,906 | +0.48% | 700.6만 |
|---|
| 2026.08.05 | ₩39,845 | ₩39,845 | ₩38,316 | ₩38,772 | -2.69% | 999.1만 |
|---|
| 2026.08.04 | ₩38,960 | ₩39,523 | ₩38,665 | ₩39,430 | +1.20% | 941.1만 |
|---|
| 2026.08.03 | ₩39,698 | ₩40,328 | ₩38,974 | ₩39,362 | -0.84% | 1074.3만 |
|---|
| 2026.07.31 | ₩38,893 | ₩39,215 | ₩38,598 | ₩39,054 | +0.41% | 853.4만 |
|---|
| 2026.07.30 | ₩40,583 | ₩40,583 | ₩38,705 | ₩39,658 | -2.28% | 1020.9만 |
|---|
| 2026.07.29 | ₩41,066 | ₩42,139 | ₩40,502 | ₩41,334 | +0.65% | 1454.5만 |
|---|
| 2026.07.28 | ₩40,824 | ₩41,844 | ₩40,824 | ₩41,160 | +0.82% | 1718.1만 |
|---|
| 2026.07.27 | ₩38,035 | ₩40,154 | ₩37,834 | ₩39,953 | +5.04% | 2595.5만 |
|---|
| 2026.07.24 | ₩36,613 | ₩37,726 | ₩36,399 | ₩37,471 | +2.34% | 1044.2만 |
|---|
| 2026.07.23 | ₩36,345 | ₩36,519 | ₩35,956 | ₩36,479 | +0.37% | 1171.7만 |
|---|
| 2026.07.22 | ₩36,868 | ₩37,015 | ₩36,184 | ₩36,439 | -1.16% | 769.5만 |
|---|
| 2026.07.21 | ₩36,144 | ₩36,506 | ₩36,010 | ₩36,439 | +0.82% | 1110만 |
|---|
| 2026.07.20 | ₩37,190 | ₩37,190 | ₩36,466 | ₩36,868 | -0.87% | 908.7만 |
|---|
| 2026.07.17 | ₩38,424 | ₩38,571 | ₩36,694 | ₩37,029 | -3.63% | 1276만 |
|---|
| 2026.07.16 | ₩36,653 | ₩37,994 | ₩36,640 | ₩37,941 | +3.51% | 1406만 |
|---|
| 2026.07.15 | ₩37,069 | ₩37,686 | ₩36,519 | ₩36,586 | -1.30% | 1245.7만 |
|---|
| 2026.07.14 | ₩36,814 | ₩37,512 | ₩36,627 | ₩36,908 | +0.26% | 960.6만 |
|---|
| 2026.07.13 | ₩37,069 | ₩37,431 | ₩36,600 | ₩36,814 | -0.69% | 1082만 |
|---|
| 2026.07.10 | ₩38,115 | ₩38,316 | ₩36,868 | ₩36,908 | -3.17% | 914.3만 |
|---|
| 2026.07.09 | ₩38,222 | ₩38,383 | ₩37,297 | ₩37,994 | -0.60% | 1101만 |
|---|
| 2026.07.08 | ₩39,309 | ₩39,389 | ₩38,263 | ₩38,343 | -2.46% | 1405.5만 |
|---|
| 2026.07.07 | ₩39,859 | ₩40,127 | ₩39,121 | ₩39,255 | -1.51% | 965만 |
|---|
| 2026.07.06 | ₩40,207 | ₩40,824 | ₩38,678 | ₩39,215 | -2.47% | 1306.1만 |
|---|
| 2026.07.02 | ₩38,933 | ₩40,261 | ₩38,290 | ₩40,248 | +3.38% | 1472.4만 |
|---|
| 2026.07.01 | ₩38,531 | ₩39,175 | ₩38,169 | ₩38,611 | +0.21% | 1518.5만 |
|---|
| 2026.06.30 | ₩37,807 | ₩38,249 | ₩37,351 | ₩37,807 | 0.00% | 2114.9만 |
|---|
| 2026.06.29 | ₩40,663 | ₩40,945 | ₩37,659 | ₩37,686 | -7.32% | 1810.1만 |
|---|
| 2026.06.26 | ₩40,637 | ₩41,361 | ₩40,556 | ₩40,972 | +0.83% | 3045만 |
|---|
| 2026.06.25 | ₩39,966 | ₩41,481 | ₩39,966 | ₩40,301 | +0.84% | 739.5만 |
|---|
| 2026.06.24 | ₩39,993 | ₩41,052 | ₩39,818 | ₩40,771 | +1.95% | 955.4만 |
|---|
| 2026.06.23 | ₩40,006 | ₩40,315 | ₩39,590 | ₩39,698 | -0.77% | 992.4만 |
|---|
| 2026.06.22 | ₩39,979 | ₩40,127 | ₩39,443 | ₩39,537 | -1.11% | 1244.1만 |
|---|
| 2026.06.18 | ₩39,631 | ₩40,623 | ₩39,510 | ₩40,543 | +2.30% | 3077.1만 |
|---|
| 2026.06.17 | ₩40,824 | ₩41,294 | ₩39,564 | ₩39,590 | -3.02% | 1294.5만 |
|---|
| 2026.06.16 | ₩40,744 | ₩41,441 | ₩40,744 | ₩41,227 | +1.18% | 1093.8만 |
|---|
| 2026.06.15 | ₩41,616 | ₩41,616 | ₩40,355 | ₩40,637 | -2.35% | 1334.5만 |
|---|
| 2026.06.12 | ₩41,656 | ₩41,777 | ₩40,838 | ₩41,240 | -1.00% | 886.8만 |
|---|
| 2026.06.11 | ₩42,112 | ₩42,165 | ₩41,401 | ₩41,656 | -1.08% | 945.6만 |
|---|
| 2026.06.10 | ₩42,112 | ₩42,326 | ₩41,240 | ₩42,058 | -0.13% | 1126.5만 |
|---|
| 2026.06.09 | ₩41,428 | ₩42,407 | ₩41,106 | ₩41,991 | +1.36% | 1006.4만 |
|---|
| 2026.06.08 | ₩41,321 | ₩42,058 | ₩40,865 | ₩41,388 | +0.16% | 816.3만 |
|---|
| 2026.06.05 | ₩41,656 | ₩42,045 | ₩41,093 | ₩41,522 | -0.32% | 1237만 |
|---|
| 2026.06.04 | ₩41,428 | ₩42,595 | ₩41,093 | ₩41,267 | -0.39% | 1008.2만 |
|---|
| 2026.06.03 | ₩41,066 | ₩41,280 | ₩40,194 | ₩40,704 | -0.88% | 967만 |
|---|
| 2026.06.02 | ₩42,903 | ₩42,916 | ₩40,824 | ₩41,388 | -3.53% | 1090.4만 |
|---|
| 2026.06.01 | ₩43,869 | ₩44,191 | ₩42,849 | ₩43,346 | -1.19% | 928.9만 |
|---|
| 2026.05.29 | ₩44,419 | ₩44,995 | ₩43,896 | ₩43,949 | -1.06% | 1692.1만 |
|---|
| 2026.05.28 | ₩44,056 | ₩44,633 | ₩43,547 | ₩44,633 | +1.31% | 1034.5만 |
|---|
| 2026.05.27 | ₩44,767 | ₩45,666 | ₩44,030 | ₩44,056 | -1.59% | 991.5만 |
|---|
| 2026.05.26 | ₩45,411 | ₩45,652 | ₩44,231 | ₩44,579 | -1.83% | 1281.7만 |
|---|
| 2026.05.22 | ₩45,840 | ₩47,825 | ₩45,129 | ₩45,317 | -1.14% | 1503.3만 |
|---|
| 2026.05.21 | ₩44,271 | ₩46,310 | ₩43,748 | ₩46,135 | +4.21% | 1670.9만 |
|---|
| 2026.05.20 | ₩44,284 | ₩44,593 | ₩43,413 | ₩44,311 | +0.06% | 1484.4만 |
|---|
| 2026.05.19 | ₩45,009 | ₩45,652 | ₩44,311 | ₩44,419 | -1.31% | 873.2만 |
|---|
| 2026.05.18 | ₩43,386 | ₩45,156 | ₩43,386 | ₩44,848 | +3.37% | 1151.3만 |
|---|
| 2026.05.15 | ₩44,030 | ₩44,526 | ₩43,305 | ₩43,319 | -1.61% | 805.5만 |
|---|
| 2026.05.14 | ₩44,124 | ₩44,593 | ₩43,735 | ₩43,788 | -0.76% | 885.3만 |
|---|
| 2026.05.13 | ₩44,526 | ₩44,633 | ₩43,668 | ₩44,177 | -0.78% | 586.4만 |
|---|
| 2026.05.12 | ₩45,103 | ₩45,263 | ₩44,445 | ₩44,848 | -0.56% | 580.5만 |
|---|
| 2026.05.11 | ₩45,304 | ₩45,465 | ₩44,432 | ₩44,620 | -1.51% | 594.3만 |
|---|
| 2026.05.08 | ₩45,196 | ₩45,760 | ₩44,781 | ₩45,518 | +0.71% | 714.7만 |
|---|
| 2026.05.07 | ₩44,754 | ₩45,961 | ₩44,647 | ₩45,438 | +1.53% | 876.8만 |
|---|
| 2026.05.06 | ₩44,271 | ₩45,103 | ₩44,271 | ₩44,781 | +1.15% | 586.5만 |
|---|
| 2026.05.05 | ₩44,459 | ₩44,740 | ₩44,083 | ₩44,459 | 0.00% | 462.1만 |
|---|
| 2026.05.04 | ₩44,633 | ₩45,196 | ₩44,311 | ₩44,647 | +0.03% | 532.7만 |
|---|
| 2026.05.01 | ₩44,915 | ₩45,196 | ₩44,432 | ₩44,620 | -0.66% | 723.4만 |
|---|
| 2026.04.30 | ₩44,673 | ₩44,848 | ₩44,110 | ₩44,405 | -0.60% | 749.4만 |
|---|
| 2026.04.29 | ₩44,579 | ₩44,767 | ₩44,298 | ₩44,700 | +0.27% | 539.2만 |
|---|
| 2026.04.28 | ₩44,714 | ₩45,103 | ₩44,351 | ₩44,714 | 0.00% | 640.1만 |
|---|
| 2026.04.27 | ₩44,271 | ₩44,982 | ₩44,164 | ₩44,512 | +0.55% | 586.1만 |
|---|
| 2026.04.24 | ₩45,035 | ₩45,116 | ₩43,909 | ₩44,351 | -1.52% | 797.1만 |
|---|
| 2026.04.23 | ₩44,928 | ₩45,545 | ₩44,633 | ₩45,438 | +1.13% | 710만 |
|---|
| 2026.04.22 | ₩45,371 | ₩45,773 | ₩44,955 | ₩45,170 | -0.44% | 611.4만 |
|---|
| 2026.04.21 | ₩45,304 | ₩46,296 | ₩45,089 | ₩45,250 | -0.12% | 632.5만 |
|---|
| 2026.04.20 | ₩44,700 | ₩45,465 | ₩44,593 | ₩45,277 | +1.29% | 1548.4만 |
|---|
| 2026.04.17 | ₩45,371 | ₩45,371 | ₩44,512 | ₩44,861 | -1.12% | 1787.4만 |
|---|
| 2026.04.16 | ₩44,781 | ₩45,196 | ₩44,472 | ₩44,620 | -0.36% | 708.2만 |
|---|
| 2026.04.15 | ₩44,593 | ₩45,076 | ₩44,204 | ₩44,740 | +0.33% | 773만 |
|---|
| 2026.04.14 | ₩44,512 | ₩44,995 | ₩44,378 | ₩44,647 | +0.30% | 698.2만 |
|---|
| 2026.04.13 | ₩43,855 | ₩44,767 | ₩43,560 | ₩44,593 | +1.68% | 718.8만 |
|---|
| 2026.04.10 | ₩44,244 | ₩44,392 | ₩43,493 | ₩43,936 | -0.70% | 500.5만 |
|---|
| 2026.04.09 | ₩44,351 | ₩44,459 | ₩43,533 | ₩44,244 | -0.24% | 545.8만 |
|---|
| 2026.04.08 | ₩45,237 | ₩45,666 | ₩44,419 | ₩44,486 | -1.66% | 642.5만 |
|---|
| 2026.04.07 | ₩43,587 | ₩44,687 | ₩43,587 | ₩44,405 | +1.88% | 754.9만 |
|---|
| 2026.04.06 | ₩44,673 | ₩44,982 | ₩43,721 | ₩44,043 | -1.41% | 1020.6만 |
|---|
| 2026.04.02 | ₩44,003 | ₩45,129 | ₩43,600 | ₩44,794 | +1.80% | 653.2만 |
|---|
| 2026.04.01 | ₩44,432 | ₩44,955 | ₩44,137 | ₩44,284 | -0.33% | 610.4만 |
|---|
| 2026.03.31 | ₩44,137 | ₩44,875 | ₩43,560 | ₩44,526 | +0.88% | 718.8만 |
|---|
| 2026.03.30 | ₩43,748 | ₩44,258 | ₩43,547 | ₩43,735 | -0.03% | 786.6만 |
|---|
| 2026.03.27 | ₩44,298 | ₩44,311 | ₩43,426 | ₩43,493 | -1.82% | 647.7만 |
|---|
| 2026.03.26 | ₩44,432 | ₩45,491 | ₩44,150 | ₩44,298 | -0.30% | 898.5만 |
|---|
| 2026.03.25 | ₩44,432 | ₩45,022 | ₩43,238 | ₩44,365 | -0.15% | 618.6만 |
|---|
| 2026.03.24 | ₩44,378 | ₩44,566 | ₩43,748 | ₩44,043 | -0.76% | 809.4만 |
|---|
| 2026.03.23 | ₩44,633 | ₩45,465 | ₩44,284 | ₩44,781 | +0.33% | 838.6만 |
|---|
| 2026.03.20 | ₩43,520 | ₩44,338 | ₩43,520 | ₩44,070 | +1.26% | 1379만 |
|---|
| 2026.03.19 | ₩44,231 | ₩44,687 | ₩43,185 | ₩43,614 | -1.39% | 835.3만 |
|---|
| 2026.03.18 | ₩44,955 | ₩45,183 | ₩44,231 | ₩44,258 | -1.55% | 878.5만 |
|---|
| 2026.03.17 | ₩45,854 | ₩46,430 | ₩45,344 | ₩45,666 | -0.41% | 779.8만 |
|---|
| 2026.03.16 | ₩46,175 | ₩46,631 | ₩45,116 | ₩45,438 | -1.60% | 1151만 |
|---|
| 2026.03.13 | ₩45,921 | ₩46,041 | ₩44,968 | ₩45,719 | -0.44% | 660.7만 |
|---|
| 2026.03.12 | ₩47,624 | ₩48,294 | ₩45,532 | ₩45,559 | -4.34% | 1388.3만 |
|---|
| 2026.03.11 | ₩48,777 | ₩49,032 | ₩47,423 | ₩47,678 | -2.25% | 794.1만 |
|---|
| 2026.03.10 | ₩50,199 | ₩50,266 | ₩48,496 | ₩48,697 | -2.99% | 685.3만 |
|---|
| 2026.03.09 | ₩50,145 | ₩50,615 | ₩49,689 | ₩50,387 | +0.48% | 1191.1만 |
|---|
| 2026.03.06 | ₩50,548 | ₩50,735 | ₩49,434 | ₩50,615 | +0.13% | 1011.4만 |
|---|
| 2026.03.05 | ₩50,749 | ₩51,527 | ₩50,521 | ₩50,990 | +0.48% | 959.7만 |
|---|
| 2026.03.04 | ₩51,419 | ₩51,674 | ₩50,561 | ₩50,883 | -1.04% | 1090만 |
|---|
| 2026.03.03 | ₩51,379 | ₩52,090 | ₩50,776 | ₩51,607 | +0.44% | 898.3만 |
|---|
| 2026.03.02 | ₩50,467 | ₩51,768 | ₩50,172 | ₩51,379 | +1.81% | 959.2만 |
|---|
| 2026.02.27 | ₩49,569 | ₩51,124 | ₩49,032 | ₩51,084 | +3.06% | 1037.4만 |
|---|
| 2026.02.26 | ₩48,791 | ₩49,877 | ₩48,563 | ₩49,823 | +2.12% | 1126.1만 |
|---|
| 2026.02.25 | ₩47,450 | ₩48,402 | ₩47,195 | ₩48,066 | +1.30% | 1318만 |
|---|
| 2026.02.24 | ₩47,651 | ₩47,932 | ₩46,578 | ₩47,315 | -0.70% | 1245.6만 |
|---|
| 2026.02.23 | ₩48,844 | ₩48,871 | ₩47,101 | ₩47,423 | -2.91% | 1304.8만 |
|---|
| 2026.02.20 | ₩46,001 | ₩49,260 | ₩45,344 | ₩48,925 | +6.36% | 2552.5만 |
|---|
| 2026.02.19 | ₩50,534 | ₩51,057 | ₩50,078 | ₩50,494 | -0.08% | 1126만 |
|---|
| 2026.02.18 | ₩50,253 | ₩50,883 | ₩49,890 | ₩50,628 | +0.75% | 1572.7만 |
|---|
| 2026.02.17 | ₩50,561 | ₩50,910 | ₩49,381 | ₩50,320 | -0.48% | 1154.2만 |
|---|
| 2026.02.13 | ₩49,703 | ₩50,843 | ₩49,582 | ₩50,279 | +1.16% | 936.5만 |
|---|
| 2026.02.12 | ₩52,975 | ₩53,123 | ₩48,978 | ₩49,247 | -7.04% | 1790.6만 |
|---|
| 2026.02.11 | ₩53,847 | ₩54,035 | ₩52,908 | ₩52,988 | -1.59% | 762.2만 |
|---|
| 2026.02.10 | ₩53,967 | ₩54,920 | ₩53,579 | ₩54,115 | +0.27% | 530.9만 |
|---|
| 2026.02.09 | ₩54,075 | ₩54,195 | ₩53,565 | ₩54,048 | -0.05% | 543.2만 |
|---|
| 2026.02.06 | ₩53,458 | ₩54,651 | ₩53,431 | ₩54,128 | +1.25% | 832.9만 |
|---|
| 2026.02.05 | ₩54,075 | ₩54,182 | ₩52,975 | ₩53,485 | -1.09% | 891만 |
|---|
| 2026.02.04 | ₩52,640 | ₩53,981 | ₩52,519 | ₩53,860 | +2.32% | 960만 |
|---|
| 2026.02.03 | ₩52,975 | ₩53,069 | ₩51,969 | ₩52,224 | -1.42% | 983.3만 |
|---|
| 2026.02.02 | ₩53,994 | ₩54,423 | ₩53,190 | ₩53,216 | -1.44% | 987.4만 |
|---|
| 2026.01.30 | ₩53,592 | ₩54,504 | ₩53,377 | ₩54,423 | +1.55% | 596.4만 |
|---|
| 2026.01.29 | ₩54,517 | ₩54,517 | ₩53,283 | ₩54,021 | -0.91% | 528.7만 |
|---|
| 2026.01.28 | ₩54,142 | ₩54,947 | ₩54,048 | ₩54,477 | +0.62% | 589.6만 |
|---|
| 2026.01.27 | ₩55,389 | ₩55,389 | ₩53,847 | ₩54,142 | -2.25% | 624.6만 |
|---|
| 2026.01.26 | ₩55,402 | ₩55,791 | ₩55,242 | ₩55,711 | +0.56% | 553.6만 |
|---|
| 2026.01.23 | ₩55,174 | ₩56,033 | ₩55,148 | ₩55,523 | +0.63% | 750.3만 |
|---|
| 2026.01.22 | ₩55,402 | ₩56,046 | ₩55,201 | ₩55,349 | -0.10% | 694.9만 |
|---|
| 2026.01.21 | ₩54,879 | ₩56,046 | ₩54,625 | ₩55,402 | +0.95% | 882만 |
|---|
| 2026.01.20 | ₩54,772 | ₩54,826 | ₩53,981 | ₩54,598 | -0.32% | 1063.9만 |
|---|
| 2026.01.16 | ₩55,228 | ₩55,349 | ₩54,263 | ₩55,040 | -0.34% | 1187.8만 |
|---|
| 2026.01.15 | ₩53,820 | ₩55,402 | ₩53,525 | ₩55,322 | +2.79% | 1215.6만 |
|---|
| 2026.01.14 | ₩53,404 | ₩54,061 | ₩53,364 | ₩53,632 | +0.43% | 878.8만 |
|---|
| 2026.01.13 | ₩53,418 | ₩53,967 | ₩52,908 | ₩53,471 | +0.10% | 903.4만 |
|---|
| 2026.01.12 | ₩53,351 | ₩53,820 | ₩53,056 | ₩53,538 | +0.35% | 987.8만 |
|---|
| 2026.01.09 | ₩52,492 | ₩53,753 | ₩51,996 | ₩53,418 | +1.76% | 840.9만 |
|---|
| 2026.01.08 | ₩51,057 | ₩53,002 | ₩50,802 | ₩52,358 | +2.55% | 721.5만 |
|---|
| 2026.01.07 | ₩52,251 | ₩52,613 | ₩51,151 | ₩51,218 | -1.98% | 824.7만 |
|---|
| 2026.01.06 | ₩51,540 | ₩52,385 | ₩51,406 | ₩52,251 | +1.38% | 670.7만 |
|---|
| 2026.01.05 | ₩50,427 | ₩52,506 | ₩50,172 | ₩51,688 | +2.50% | 899.9만 |
|---|
| 2026.01.02 | ₩52,506 | ₩52,506 | ₩50,440 | ₩50,655 | -3.52% | 860.8만 |
|---|
| 2025.12.31 | ₩52,774 | ₩52,975 | ₩52,479 | ₩52,506 | -0.51% | 590.9만 |
|---|
| 2025.12.30 | ₩52,854 | ₩53,283 | ₩52,680 | ₩52,975 | +0.23% | 611.2만 |
|---|
| 2025.12.29 | ₩52,707 | ₩53,069 | ₩52,412 | ₩52,962 | +0.48% | 649.2만 |
|---|
| 2025.12.26 | ₩52,385 | ₩52,747 | ₩52,291 | ₩52,707 | +0.61% | 428만 |
|---|
| 2025.12.24 | ₩52,452 | ₩52,546 | ₩52,237 | ₩52,439 | -0.03% | 202.1만 |
|---|
| 2025.12.23 | ₩52,760 | ₩52,841 | ₩52,117 | ₩52,506 | -0.48% | 857.3만 |
|---|
| 2025.12.22 | ₩52,318 | ₩53,042 | ₩52,251 | ₩52,787 | +0.90% | 566.4만 |
|---|
| 2025.12.19 | ₩52,801 | ₩52,975 | ₩52,331 | ₩52,398 | -0.76% | 2332.1만 |
|---|
| 2025.12.18 | ₩52,519 | ₩52,975 | ₩52,318 | ₩52,600 | +0.15% | 749.7만 |
|---|
| 2025.12.17 | ₩52,090 | ₩52,881 | ₩52,090 | ₩52,452 | +0.70% | 953.6만 |
|---|
| 2025.12.16 | ₩51,983 | ₩52,613 | ₩51,755 | ₩52,506 | +1.01% | 1139.8만 |
|---|
| 2025.12.15 | ₩52,385 | ₩53,029 | ₩51,755 | ₩51,862 | -1.00% | 1039.7만 |
|---|
| 2025.12.12 | ₩52,170 | ₩52,304 | ₩51,728 | ₩51,862 | -0.59% | 711.7만 |
|---|
| 2025.12.11 | ₩52,492 | ₩52,814 | ₩51,781 | ₩51,889 | -1.15% | 703.9만 |
|---|
| 2025.12.10 | ₩51,500 | ₩52,680 | ₩51,433 | ₩52,559 | +2.06% | 972.3만 |
|---|
| 2025.12.09 | ₩51,513 | ₩51,768 | ₩51,312 | ₩51,553 | +0.08% | 637.7만 |
|---|
| 2025.12.08 | ₩51,929 | ₩52,023 | ₩51,205 | ₩51,513 | -0.80% | 811.3만 |
|---|
| 2025.12.05 | ₩52,170 | ₩52,278 | ₩51,808 | ₩51,929 | -0.46% | 819.2만 |
|---|
| 2025.12.04 | ₩52,237 | ₩52,506 | ₩51,875 | ₩52,036 | -0.39% | 654.1만 |
|---|
| 2025.12.03 | ₩52,184 | ₩52,693 | ₩51,942 | ₩52,103 | -0.15% | 691.9만 |
|---|
| 2025.12.02 | ₩52,680 | ₩52,908 | ₩52,050 | ₩52,251 | -0.81% | 928.6만 |
|---|
| 2025.12.01 | ₩51,848 | ₩53,216 | ₩51,781 | ₩52,506 | +1.27% | 845.8만 |
|---|
| 2025.11.28 | ₩52,197 | ₩52,707 | ₩52,050 | ₩52,278 | +0.15% | 396.9만 |
|---|
| 2025.11.26 | ₩52,372 | ₩52,600 | ₩51,862 | ₩51,969 | -0.77% | 799.5만 |
|---|
| 2025.11.25 | ₩52,532 | ₩53,096 | ₩52,050 | ₩52,385 | -0.28% | 1183.9만 |
|---|
| 2025.11.24 | ₩54,477 | ₩54,517 | ₩51,862 | ₩52,184 | -4.21% | 1694.2만 |
|---|
| 2025.11.21 | ₩53,793 | ₩54,866 | ₩52,828 | ₩54,625 | +1.55% | 1664.3만 |
|---|
| 2025.11.20 | ₩55,510 | ₩56,046 | ₩54,812 | ₩55,014 | -0.89% | 1086.1만 |
|---|
| 2025.11.19 | ₩55,550 | ₩55,926 | ₩55,121 | ₩55,483 | -0.12% | 963.5만 |
|---|
| 2025.11.18 | ₩55,443 | ₩55,993 | ₩55,067 | ₩55,416 | -0.05% | 761.5만 |
|---|
| 2025.11.17 | ₩54,879 | ₩55,818 | ₩54,665 | ₩55,429 | +1.00% | 911.1만 |
|---|
| 2025.11.14 | ₩55,872 | ₩55,979 | ₩54,799 | ₩55,094 | -1.39% | 1191.7만 |
|---|
| 2025.11.13 | ₩55,067 | ₩56,194 | ₩54,719 | ₩55,818 | +1.36% | 934.6만 |
|---|
| 2025.11.12 | ₩55,255 | ₩56,395 | ₩55,188 | ₩55,362 | +0.19% | 1313만 |
|---|
| 2025.11.11 | ₩55,550 | ₩55,885 | ₩54,973 | ₩55,443 | -0.19% | 1061.4만 |
|---|
| 2025.11.10 | ₩54,491 | ₩55,711 | ₩53,283 | ₩55,537 | +1.92% | 1006.9만 |
|---|
| 2025.11.07 | ₩53,927 | ₩54,370 | ₩53,310 | ₩54,330 | +0.75% | 748.2만 |
|---|
| 2025.11.06 | ₩55,912 | ₩55,926 | ₩53,082 | ₩53,619 | -4.10% | 1685.4만 |
|---|
| 2025.11.05 | ₩57,240 | ₩57,602 | ₩56,100 | ₩56,234 | -1.76% | 1129.1만 |
|---|
| 2025.11.04 | ₩58,112 | ₩58,179 | ₩57,186 | ₩57,468 | -1.11% | 774.8만 |
|---|
| 2025.11.03 | ₩57,387 | ₩57,709 | ₩56,757 | ₩57,669 | +0.49% | 628.3만 |
|---|
| 2025.10.31 | ₩56,610 | ₩57,736 | ₩56,274 | ₩57,682 | +1.90% | 584만 |
|---|
| 2025.10.30 | ₩56,891 | ₩57,656 | ₩56,677 | ₩56,972 | +0.14% | 607.5만 |
|---|
| 2025.10.29 | ₩58,608 | ₩58,608 | ₩56,864 | ₩56,998 | -2.75% | 750.5만 |
|---|
| 2025.10.28 | ₩59,010 | ₩59,466 | ₩58,621 | ₩59,104 | +0.16% | 424.7만 |
|---|
| 2025.10.27 | ₩59,949 | ₩60,070 | ₩59,158 | ₩59,225 | -1.21% | 503.8만 |
|---|
| 2025.10.24 | ₩60,499 | ₩60,700 | ₩59,761 | ₩59,895 | -1.00% | 359만 |
|---|
| 2025.10.23 | ₩60,324 | ₩60,593 | ₩59,681 | ₩59,909 | -0.69% | 433.8만 |
|---|
| 2025.10.22 | ₩61,290 | ₩61,371 | ₩59,936 | ₩60,257 | -1.68% | 542.6만 |
|---|
| 2025.10.21 | ₩60,123 | ₩61,545 | ₩59,882 | ₩61,371 | +2.07% | 536.4만 |
|---|
| 2025.10.20 | ₩59,681 | ₩60,123 | ₩59,332 | ₩60,029 | +0.58% | 389.7만 |
|---|
| 2025.10.17 | ₩59,037 | ₩59,801 | ₩58,769 | ₩59,466 | +0.73% | 502.5만 |
|---|
| 2025.10.16 | ₩60,311 | ₩60,311 | ₩58,098 | ₩59,091 | -2.02% | 735만 |
|---|
| 2025.10.15 | ₩60,190 | ₩60,351 | ₩59,547 | ₩59,761 | -0.71% | 637.7만 |
|---|
| 2025.10.14 | ₩59,024 | ₩60,244 | ₩58,997 | ₩60,043 | +1.73% | 531.2만 |
|---|
| 2025.10.13 | ₩58,822 | ₩59,667 | ₩58,702 | ₩59,104 | +0.48% | 700.2만 |
|---|
| 2025.10.10 | ₩59,305 | ₩59,560 | ₩58,621 | ₩58,849 | -0.77% | 786.1만 |
|---|